理工光科 sz.300557
38.88
+2.88%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.30 | 34.66 | 31.63 | 31.69 | -9.59% | 2.00 | 5.07% |
| 2026-03-20 | 36.81 | 36.89 | 35.05 | 35.05 | -2.88% | 0.99 | 2.32% |
| 2026-03-19 | 36.60 | 36.72 | 35.82 | 36.09 | -3.11% | 0.91 | 2.11% |
| 2026-03-18 | 36.68 | 37.36 | 36.01 | 37.25 | +1.80% | 0.87 | 1.98% |
| 2026-03-17 | 38.49 | 38.64 | 36.50 | 36.59 | -4.64% | 1.35 | 3.04% |
| 2026-03-16 | 38.72 | 38.94 | 37.80 | 38.37 | -0.85% | 1.20 | 2.62% |
| 2026-03-13 | 39.36 | 40.22 | 38.61 | 38.70 | -1.68% | 1.64 | 3.51% |
| 2026-03-12 | 40.77 | 40.89 | 39.33 | 39.36 | -3.53% | 1.57 | 3.30% |
| 2026-03-11 | 41.47 | 42.72 | 40.65 | 40.80 | -1.62% | 2.42 | 4.87% |
| 2026-03-10 | 39.97 | 41.73 | 39.65 | 41.47 | +5.17% | 2.18 | 4.46% |
| 2026-03-09 | 39.99 | 39.99 | 38.01 | 39.43 | -3.38% | 2.46 | 5.30% |
| 2026-03-06 | 41.42 | 41.86 | 40.79 | 40.81 | -2.13% | 2.31 | 4.70% |
| 2026-03-05 | 42.99 | 43.43 | 41.41 | 41.70 | -1.14% | 3.05 | 6.06% |
| 2026-03-04 | 41.00 | 43.57 | 40.73 | 42.18 | +1.47% | 3.15 | 6.26% |
| 2026-03-03 | 44.39 | 44.70 | 41.48 | 41.57 | -6.12% | 4.98 | 9.78% |
| 2026-03-02 | 40.00 | 48.68 | 39.70 | 44.28 | +7.84% | 8.31 | 15.69% |
| 2026-02-27 | 39.92 | 41.38 | 38.97 | 41.06 | +1.51% | 3.55 | 7.38% |
| 2026-02-26 | 39.29 | 40.70 | 38.83 | 40.45 | +2.51% | 3.33 | 6.94% |
| 2026-02-25 | 39.34 | 40.49 | 39.01 | 39.46 | -0.38% | 3.85 | 8.13% |
| 2026-02-24 | 35.97 | 41.30 | 35.50 | 39.61 | +11.83% | 5.42 | 11.66% |